Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.767 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.886 5.923 5.846 5.923 283,924 +0.04(+0.74%)
May 27, 2005 5.782 5.880 5.782 5.880 180,165 +0.12(+2.10%)
May 26, 2005 5.755 5.809 5.728 5.758 232,194 +0.03(+0.59%)
May 25, 2005 5.836 5.903 5.725 5.725 454,279 -0.12(-2.13%)
May 24, 2005 5.920 5.940 5.819 5.849 325,547 -0.07(-1.19%)
May 23, 2005 5.977 5.997 5.890 5.920 367,764 -0.07(-1.18%)
May 20, 2005 5.980 6.038 5.964 5.991 257,762 +0.01(+0.17%)
May 19, 2005 5.974 6.014 5.954 5.980 166,192 +0.00(+0.00%)
May 18, 2005 6.095 6.128 5.980 5.980 341,601 -0.11(-1.88%)
May 17, 2005 6.085 6.098 6.058 6.095 205,734 +0.04(+0.61%)
May 16, 2005 6.024 6.085 6.024 6.058 186,706 +0.01(+0.17%)
May 13, 2005 6.105 6.105 6.021 6.048 109,110 -0.04(-0.61%)
May 12, 2005 6.098 6.112 6.071 6.085 125,759 -0.00(-0.06%)
May 11, 2005 6.065 6.098 6.065 6.088 177,192 +0.00(+0.00%)
May 10, 2005 6.125 6.132 6.065 6.088 238,140 -0.03(-0.44%)
May 09, 2005 6.169 6.169 6.098 6.115 150,435 -0.02(-0.38%)
May 06, 2005 6.189 6.189 6.095 6.139 161,138 -0.05(-0.82%)
May 05, 2005 6.135 6.202 6.115 6.189 162,625 +0.03(+0.55%)
May 04, 2005 6.172 6.182 6.108 6.155 146,273 -0.01(-0.16%)
May 03, 2005 6.159 6.186 6.128 6.165 159,949 -0.02(-0.33%)
May 02, 2005 6.155 6.186 6.122 6.186 202,166 +0.05(+0.77%)
Apr 29, 2005 6.139 6.206 6.105 6.139 136,759 +0.03(+0.55%)
Apr 28, 2005 6.108 6.182 6.105 6.105 140,624 -0.00(-0.06%)
Apr 27, 2005 6.054 6.112 6.054 6.108 115,056 +0.05(+0.89%)
Apr 26, 2005 6.021 6.068 5.987 6.054 363,007 +0.05(+0.84%)
Apr 25, 2005 6.004 6.038 5.964 6.004 208,112 +0.01(+0.22%)
Apr 22, 2005 6.021 6.041 5.964 5.991 211,085 -0.00(-0.06%)
Apr 21, 2005 6.075 6.085 5.974 5.994 277,384 -0.07(-1.11%)
Apr 20, 2005 6.004 6.088 5.987 6.061 230,112 +0.01(+0.11%)
Apr 19, 2005 6.021 6.058 5.974 6.054 313,952 +0.07(+1.12%)
Apr 18, 2005 6.078 6.135 5.974 5.987 546,146 -0.09(-1.49%)
Apr 15, 2005 6.085 6.169 6.061 6.078 144,786 -0.08(-1.26%)
Apr 14, 2005 6.078 6.186 6.078 6.155 218,220 +0.05(+0.77%)
Apr 13, 2005 6.128 6.172 6.105 6.108 176,003 -0.04(-0.60%)
Apr 12, 2005 6.139 6.219 6.095 6.145 264,897 -0.01(-0.16%)
Apr 11, 2005 6.162 6.172 6.095 6.155 219,112 -0.01(-0.22%)
Apr 08, 2005 6.206 6.256 6.071 6.169 155,192 -0.05(-0.86%)
Apr 07, 2005 6.216 6.290 6.192 6.223 152,516 +0.02(+0.38%)
Apr 06, 2005 6.206 6.256 6.199 6.199 139,138 -0.02(-0.38%)
Apr 05, 2005 6.206 6.273 6.206 6.223 151,030 -0.05(-0.86%)
Apr 04, 2005 6.300 6.324 6.273 6.276 118,921 -0.02(-0.37%)
Apr 01, 2005 6.179 6.300 6.179 6.300 132,597 +0.10(+1.63%)
Mar 31, 2005 6.139 6.202 6.139 6.199 117,137 +0.02(+0.38%)
Mar 30, 2005 6.132 6.206 6.091 6.176 320,790 +0.06(+0.93%)
Mar 29, 2005 6.155 6.182 6.105 6.118 264,302 -0.05(-0.87%)
Mar 28, 2005 6.219 6.239 6.145 6.172 277,681 -0.07(-1.08%)
Mar 24, 2005 6.239 6.354 6.226 6.239 269,951 -0.06(-0.96%)
Mar 23, 2005 6.367 6.367 6.243 6.300 453,387 -0.07(-1.06%)
Mar 22, 2005 6.387 6.391 6.324 6.367 260,735 -0.02(-0.26%)
Mar 21, 2005 6.394 6.408 6.361 6.384 104,056 -0.02(-0.32%)
Mar 18, 2005 6.418 6.438 6.394 6.404 130,218 -0.03(-0.42%)
Mar 17, 2005 6.434 6.438 6.411 6.431 165,003 -0.01(-0.10%)
Mar 16, 2005 6.391 6.438 6.391 6.438 232,788 +0.02(+0.37%)
Mar 15, 2005 6.424 6.448 6.397 6.414 261,032 -0.01(-0.16%)
Mar 14, 2005 6.397 6.458 6.394 6.424 260,437 +0.03(+0.42%)
Mar 11, 2005 6.421 6.485 6.397 6.397 264,005 -0.02(-0.26%)
Mar 10, 2005 6.421 6.438 6.397 6.414 242,599 -0.01(-0.10%)
Mar 09, 2005 6.431 6.441 6.418 6.421 75,515 -0.00(-0.05%)
Mar 08, 2005 6.424 6.455 6.411 6.424 184,030 +0.00(+0.00%)
Mar 07, 2005 6.471 6.482 6.424 6.424 224,464 -0.03(-0.52%)
Mar 04, 2005 6.441 6.478 6.424 6.458 213,166 -0.01(-0.10%)
Mar 03, 2005 6.458 6.478 6.441 6.465 88,596 +0.01(+0.16%)
Mar 02, 2005 6.424 6.458 6.424 6.455 112,083 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.